Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 110.00 | 110.00 | 101.00 | 101.40 | 1,660 | -2.20(-2.12%) |
Apr 27, 2018 | 99.80 | 105.00 | 99.80 | 103.60 | 261 | +3.60(+3.60%) |
Apr 26, 2018 | 104.54 | 106.00 | 97.80 | 100.00 | 747 | -3.50(-3.38%) |
Apr 25, 2018 | 104.52 | 104.60 | 103.00 | 103.50 | 123 | +4.30(+4.34%) |
Apr 24, 2018 | 99.49 | 110.00 | 99.20 | 99.20 | 1,071 | +1.00(+1.02%) |
Apr 23, 2018 | 95.80 | 100.00 | 95.80 | 98.20 | 292 | +6.80(+7.44%) |
Apr 20, 2018 | 95.62 | 95.62 | 88.20 | 91.40 | 90 | -4.60(-4.79%) |
Apr 19, 2018 | 90.60 | 96.00 | 90.60 | 96.00 | 134 | +3.20(+3.45%) |
Apr 18, 2018 | 89.80 | 93.00 | 89.80 | 92.80 | 222 | +3.00(+3.34%) |
Apr 17, 2018 | 88.00 | 89.80 | 88.00 | 89.80 | 177 | +2.80(+3.22%) |
Apr 16, 2018 | 88.00 | 90.00 | 86.00 | 87.00 | 740 | +1.00(+1.16%) |
Apr 13, 2018 | 86.00 | 88.60 | 86.00 | 86.00 | 533 | +1.80(+2.14%) |
Apr 12, 2018 | 84.40 | 87.64 | 79.00 | 84.20 | 428 | -3.80(-4.32%) |
Apr 11, 2018 | 83.00 | 89.20 | 79.60 | 88.00 | 655 | +3.80(+4.51%) |
Apr 10, 2018 | 83.00 | 86.40 | 83.00 | 84.20 | 217 | +1.20(+1.45%) |
Apr 09, 2018 | 85.20 | 89.20 | 81.00 | 83.00 | 1,144 | -6.20(-6.95%) |
Apr 06, 2018 | 87.80 | 94.28 | 87.80 | 89.20 | 1,200 | +1.80(+2.06%) |
Apr 05, 2018 | 91.20 | 91.60 | 85.40 | 87.40 | 692 | -4.60(-5.00%) |
Apr 04, 2018 | 82.20 | 92.00 | 77.20 | 92.00 | 1,397 | +9.80(+11.92%) |
Apr 03, 2018 | 77.40 | 82.84 | 75.20 | 82.20 | 1,108 | +2.20(+2.75%) |
Apr 02, 2018 | 82.80 | 82.80 | 72.00 | 80.00 | 1,918 | -2.80(-3.38%) |
Mar 29, 2018 | 82.80 | 82.80 | 82.80 | 0 | +2.80(+3.50%) | |
Mar 28, 2018 | 90.52 | 90.52 | 80.00 | 80.00 | 2,648 | -8.00(-9.09%) |
Mar 27, 2018 | 85.20 | 89.47 | 85.00 | 88.00 | 1,658 | +4.00(+4.76%) |
Mar 26, 2018 | 85.60 | 87.03 | 82.73 | 84.00 | 670 | -1.40(-1.64%) |
Mar 23, 2018 | 93.80 | 93.80 | 83.80 | 85.40 | 1,018 | +0.00(+0.00%) |
Mar 22, 2018 | 83.80 | 88.20 | 83.40 | 85.40 | 1,112 | +2.60(+3.14%) |
Mar 21, 2018 | 92.20 | 92.20 | 82.20 | 82.80 | 2,096 | -6.60(-7.38%) |
Mar 20, 2018 | 94.80 | 94.80 | 82.20 | 89.40 | 4,582 | -4.60(-4.89%) |
Mar 19, 2018 | 94.80 | 95.01 | 90.37 | 94.00 | 690 | -3.00(-3.09%) |
Mar 16, 2018 | 87.40 | 97.00 | 87.00 | 97.00 | 609 | +9.40(+10.73%) |
Mar 15, 2018 | 90.00 | 90.30 | 80.80 | 87.60 | 7,137 | -1.60(-1.79%) |
Mar 14, 2018 | 86.65 | 91.70 | 86.20 | 89.20 | 997 | -3.20(-3.46%) |
Mar 13, 2018 | 90.20 | 94.78 | 84.00 | 92.40 | 4,074 | +3.80(+4.29%) |
Mar 12, 2018 | 86.20 | 89.20 | 86.00 | 88.60 | 2,319 | +2.20(+2.55%) |
Mar 09, 2018 | 88.00 | 88.00 | 84.00 | 86.40 | 526 | -1.20(-1.37%) |
Mar 08, 2018 | 85.00 | 88.00 | 80.20 | 87.60 | 3,728 | +2.60(+3.06%) |
Mar 07, 2018 | 81.40 | 87.20 | 80.80 | 85.00 | 2,571 | +4.00(+4.94%) |
Mar 06, 2018 | 87.00 | 90.62 | 80.00 | 81.00 | 2,993 | -5.00(-5.81%) |
Mar 05, 2018 | 86.80 | 89.63 | 83.00 | 86.00 | 3,002 | -1.00(-1.15%) |
Mar 02, 2018 | 85.20 | 89.40 | 84.00 | 87.00 | 1,488 | +1.80(+2.11%) |
Mar 01, 2018 | 84.40 | 99.16 | 83.00 | 85.20 | 3,350 | +0.40(+0.47%) |
Feb 28, 2018 | 90.00 | 99.40 | 80.20 | 84.80 | 864 | +6.20(+7.89%) |
Feb 27, 2018 | 90.10 | 93.43 | 78.40 | 78.60 | 6,932 | -2.00(-2.48%) |
Feb 26, 2018 | 87.00 | 90.40 | 78.77 | 80.60 | 17,525 | -3.80(-4.50%) |
Feb 23, 2018 | 84.36 | 90.20 | 83.63 | 84.40 | 1,009 | +2.40(+2.93%) |
Feb 22, 2018 | 85.59 | 85.60 | 82.00 | 82.00 | 51 | -3.00(-3.53%) |
Feb 21, 2018 | 80.60 | 86.00 | 80.60 | 85.00 | 1,440 | +5.60(+7.05%) |
Feb 20, 2018 | 75.00 | 79.40 | 75.00 | 79.40 | 44 | +4.40(+5.87%) |
Feb 16, 2018 | 75.00 | 75.00 | 75.00 | 0 | -4.80(-6.02%) | |
Feb 15, 2018 | 74.20 | 80.40 | 70.60 | 79.80 | 2,959 | +5.00(+6.68%) |
Feb 14, 2018 | 76.40 | 77.22 | 73.00 | 74.80 | 2,749 | -1.60(-2.09%) |
Feb 13, 2018 | 79.20 | 82.01 | 76.40 | 76.40 | 209 | -2.60(-3.29%) |
Feb 12, 2018 | 82.00 | 84.70 | 79.00 | 79.00 | 1,419 | -1.20(-1.50%) |
Feb 09, 2018 | 86.40 | 87.78 | 80.00 | 80.20 | 1,589 | -4.00(-4.75%) |
Feb 08, 2018 | 93.00 | 94.80 | 84.20 | 84.20 | 2,243 | -8.80(-9.46%) |
Feb 07, 2018 | 94.42 | 95.60 | 93.00 | 93.00 | 1,608 | -3.80(-3.93%) |
Feb 06, 2018 | 90.60 | 97.60 | 90.60 | 96.80 | 256 | +2.82(+3.01%) |
Feb 05, 2018 | 96.40 | 97.00 | 92.40 | 93.98 | 292 | -1.02(-1.08%) |
Feb 02, 2018 | 97.00 | 97.00 | 95.60 | 95.00 | 485 | -1.00(-1.04%) |